| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jul 2019 | MYR | 0.4808 | 0.4808 | 0.4808 | 0.4808 | 0.4808 | -0.01 (-1.96%) | 29,432 |
| 24 Jul 2019 | MYR | 0.4904 | 0.4904 | 0.4904 | 0.4904 | 0.4904 | 0.0 (0.0%) | 30,160 |
| 23 Jul 2019 | MYR | 0.5 | 0.5 | 0.4904 | 0.4904 | 0.4904 | 0.0 (0.0%) | 66,560 |
| 22 Jul 2019 | MYR | 0.4856 | 0.4952 | 0.4856 | 0.4904 | 0.4904 | +0.005 (+0.99%) | 102,960 |
| 19 Jul 2019 | MYR | 0.4856 | 0.4904 | 0.4712 | 0.4856 | 0.4856 | -0.005 (-0.98%) | 116,584 |
| 18 Jul 2019 | MYR | 0.4712 | 0.4904 | 0.4712 | 0.4904 | 0.4904 | 0.0 (0.0%) | 32,240 |
| 17 Jul 2019 | MYR | 0.4904 | 0.4904 | 0.4904 | 0.4904 | 0.4904 | 0.0 (0.0%) | 0 |
| 16 Jul 2019 | MYR | 0.476 | 0.5 | 0.4664 | 0.4904 | 0.4904 | -0.005 (-0.97%) | 85,280 |
| 15 Jul 2019 | MYR | 0.476 | 0.5096 | 0.476 | 0.4952 | 0.4952 | -0.005 (-0.96%) | 472,056 |
| 12 Jul 2019 | MYR | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
| 11 Jul 2019 | MYR | 0.4952 | 0.5192 | 0.476 | 0.5 | 0.5 | +0.019 (+3.99%) | 528,112 |
| 10 Jul 2019 | MYR | 0.4615 | 0.4904 | 0.4615 | 0.4808 | 0.4808 | +0.024 (+5.28%) | 395,928 |
| 9 Jul 2019 | MYR | 0.4519 | 0.4615 | 0.4423 | 0.4567 | 0.4567 | +0.024 (+5.55%) | 128,960 |
| 8 Jul 2019 | MYR | 0.4327 | 0.4327 | 0.4327 | 0.4327 | 0.4327 | 0.0 (0.0%) | 42,640 |
| 5 Jul 2019 | MYR | 0.4327 | 0.4423 | 0.4327 | 0.4327 | 0.4327 | 0.0 (0.0%) | 52,000 |
| 4 Jul 2019 | MYR | 0.4327 | 0.4327 | 0.4327 | 0.4327 | 0.4327 | 0.0 (0.0%) | 0 |
| 3 Jul 2019 | MYR | 0.4327 | 0.4327 | 0.4231 | 0.4327 | 0.4327 | +0.005 (+1.12%) | 117,936 |
| 2 Jul 2019 | MYR | 0.4135 | 0.4279 | 0.4135 | 0.4279 | 0.4279 | +0.005 (+1.13%) | 173,680 |
| 1 Jul 2019 | MYR | 0.4039 | 0.4231 | 0.4039 | 0.4231 | 0.4231 | 0.0 (0.0%) | 104,000 |
| 28 Jun 2019 | MYR | 0.4087 | 0.4231 | 0.3846 | 0.4231 | 0.4231 | +0.01 (+2.32%) | 105,040 |
| 27 Jun 2019 | MYR | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.0 (0.0%) | 0 |
| 26 Jun 2019 | MYR | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.0 (0.0%) | 8,320 |
| 25 Jun 2019 | MYR | 0.4135 | 0.4135 | 0.4135 | 0.4135 | 0.4135 | -0.01 (-2.27%) | 23,296 |
| 24 Jun 2019 | MYR | 0.4231 | 0.4231 | 0.4135 | 0.4231 | 0.4231 | -0.005 (-1.12%) | 64,376 |
| 21 Jun 2019 | MYR | 0.4135 | 0.4279 | 0.4135 | 0.4279 | 0.4279 | 0.0 (0.0%) | 67,600 |
| 20 Jun 2019 | MYR | 0.4183 | 0.4279 | 0.4183 | 0.4279 | 0.4279 | +0.01 (+2.30%) | 76,128 |
| 19 Jun 2019 | MYR | 0.4231 | 0.4279 | 0.4183 | 0.4183 | 0.4183 | +0.014 (+3.57%) | 322,608 |
| 18 Jun 2019 | MYR | 0.4135 | 0.4135 | 0.3942 | 0.4039 | 0.4039 | -0.019 (-4.54%) | 89,856 |
| 17 Jun 2019 | MYR | 0.4327 | 0.4327 | 0.4231 | 0.4231 | 0.4231 | -0.014 (-3.29%) | 93,704 |
| 14 Jun 2019 | MYR | 0.4423 | 0.4423 | 0.4375 | 0.4375 | 0.4375 | -0.01 (-2.15%) | 27,144 |
